贝莱德

BLK
🏛️ 德国 →
1,001.60
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 800.80 811.00 800.80 810.40 0.0M
2021-12-29 816.00 816.00 801.80 801.80 0.0M
2021-12-28 811.40 820.40 811.40 819.20 0.0M
2021-12-27 813.40 813.40 807.20 809.60 0.0M
2021-12-23 801.40 813.00 801.40 808.20 0.0M
2021-12-22 806.20 810.60 803.00 804.20 0.0M
2021-12-21 796.80 803.60 795.20 800.00 0.0M
2021-12-20 807.00 807.00 785.00 785.00 0.0M
2021-12-17 810.60 818.20 808.40 811.40 0.0M
2021-12-16 808.20 818.60 808.20 816.60 0.0M
2021-12-15 803.80 803.80 794.40 803.20 0.0M
2021-12-14 815.80 815.80 791.60 797.00 0.0M
2021-12-13 815.00 823.60 812.00 812.00 0.0M
2021-12-10 811.20 818.20 811.20 812.40 0.0M
2021-12-09 812.20 820.40 811.80 820.40 0.0M
2021-12-08 811.00 815.00 808.60 810.40 0.0M
2021-12-07 794.80 822.80 794.80 820.20 0.0M
2021-12-06 810.80 810.80 791.20 798.60 0.0M
2021-12-03 811.00 816.20 790.00 790.00 0.0M
2021-12-02 797.40 813.60 794.80 813.60 0.0M
2021-12-01 797.80 817.60 797.80 807.40 0.0M
2021-11-30 812.60 817.60 801.00 803.80 0.0M
2021-11-29 800.40 822.20 800.40 821.60 0.0M
2021-11-26 825.00 825.00 794.60 797.20 0.0M
2021-11-25 833.40 840.20 828.20 840.20 0.0M
2021-11-24 828.60 836.80 828.60 832.80 0.0M
2021-11-23 813.80 825.80 813.80 825.00 0.0M
2021-11-22 813.40 824.80 811.40 824.80 0.0M
2021-11-19 817.20 821.00 807.00 821.00 0.0M
2021-11-18 820.40 828.80 815.40 815.40 0.0M
2021-11-17 833.40 843.40 818.80 820.60 0.0M
2021-11-16 834.80 842.60 834.80 839.00 0.0M
2021-11-15 852.00 856.00 843.00 844.00 0.0M
2021-11-12 843.20 852.00 840.00 840.00 0.0M
2021-11-11 832.60 840.60 832.60 840.60 0.0M
2021-11-10 837.00 838.00 823.00 824.40 0.0M
2021-11-09 833.00 840.80 827.20 827.20 0.0M
2021-11-08 831.80 835.60 827.80 831.00 0.0M
2021-11-05 826.20 839.20 826.20 837.00 0.0M
2021-11-04 818.60 833.00 818.60 830.00 0.0M
2021-11-03 816.40 824.60 816.40 817.40 0.0M
2021-11-02 803.80 808.20 803.80 808.20 0.0M
2021-11-01 821.00 825.00 806.20 808.60 0.0M
2021-10-29 803.80 823.20 798.60 823.20 0.0M
2021-10-28 788.20 799.00 788.20 796.60 0.0M
2021-10-27 801.00 801.00 798.00 798.00 0.0M
2021-10-26 793.80 805.20 793.80 805.20 0.0M
2021-10-25 782.00 798.00 781.60 796.40 0.0M
2021-10-22 777.00 777.00 777.00 777.00 0.0M
2021-10-21 771.20 783.20 771.20 783.20 0.0M
2021-10-20 771.00 776.80 771.00 776.80 0.0M
2021-10-19 768.00 774.00 767.40 774.00 0.0M
2021-10-18 786.00 787.80 777.40 777.40 0.0M
2021-10-15 767.40 784.40 767.40 784.40 0.0M
2021-10-14 755.80 756.60 750.00 752.20 0.0M
2021-10-13 724.00 752.00 724.00 747.80 0.0M
2021-10-12 721.40 727.40 721.40 723.00 0.0M
2021-10-11 724.40 744.40 724.40 744.40 0.0M
2021-10-08 730.80 730.80 722.80 727.20 0.0M
2021-10-07 724.40 738.40 724.40 733.60 0.0M
2021-10-06 720.00 724.00 714.40 714.40 0.0M
2021-10-05 715.00 728.60 707.60 725.00 0.0M
2021-10-04 723.00 724.00 706.00 706.00 0.0M
2021-10-01 719.80 725.60 714.20 722.00 0.0M
2021-09-30 739.40 746.80 731.20 731.20 0.0M
2021-09-29 732.60 742.80 732.60 738.60 0.0M
2021-09-28 746.80 750.40 734.40 734.40 0.0M
2021-09-27 746.60 753.40 743.00 743.60 0.0M
2021-09-24 749.00 749.00 741.80 743.40 0.0M
2021-09-23 730.00 747.00 730.00 745.80 0.0M
2021-09-22 719.00 730.00 719.00 727.60 0.0M
2021-09-21 735.60 740.80 718.80 720.60 0.0M
2021-09-20 751.00 751.00 720.00 726.60 0.0M
2021-09-17 754.80 760.20 740.00 740.00 0.0M
2021-09-16 767.80 767.80 753.20 756.60 0.0M
2021-09-15 758.80 769.20 758.80 769.20 0.0M
2021-09-14 773.80 780.00 773.80 774.80 0.0M
2021-09-13 784.40 786.00 773.80 774.00 0.0M
2021-09-10 778.00 785.40 773.80 779.40 0.0M
2021-09-09 778.40 786.60 777.40 786.20 0.0M
2021-09-08 788.00 788.00 780.00 783.60 0.0M
2021-09-07 794.20 794.20 779.20 786.00 0.0M
2021-09-06 788.60 798.20 788.60 798.20 0.0M
2021-09-03 805.00 805.00 784.60 784.60 0.0M
2021-09-02 802.80 805.20 793.60 800.60 0.0M
2021-09-01 799.60 810.40 791.60 791.60 0.0M
2021-08-31 801.00 810.40 799.60 800.20 0.0M
2021-08-30 809.80 816.00 804.60 815.00 0.0M
2021-08-27 795.00 808.80 795.00 805.20 0.0M
2021-08-26 806.00 806.00 796.60 799.20 0.0M
2021-08-25 790.20 805.00 790.20 805.00 0.0M
2021-08-24 787.20 795.20 787.20 794.20 0.0M
2021-08-23 791.60 795.00 784.80 791.00 0.0M
2021-08-20 769.20 790.40 768.80 790.40 0.0M
2021-08-19 770.80 774.60 759.00 774.60 0.0M
2021-08-18 773.60 779.80 773.40 779.80 0.0M
2021-08-17 782.60 789.00 776.60 776.60 0.0M
2021-08-16 781.00 783.60 773.80 783.60 0.0M
2021-08-13 784.80 784.80 774.20 775.00 0.0M
2021-08-12 783.60 787.40 780.80 781.20 0.0M
2021-08-11 775.00 784.60 775.00 782.80 0.0M
2021-08-10 771.80 783.20 763.60 782.00 0.0M
2021-08-09 769.00 769.00 758.00 767.60 0.0M
2021-08-06 749.00 764.20 748.80 764.20 0.0M
2021-08-05 743.00 754.60 742.00 752.80 0.0M
2021-08-04 738.20 751.60 735.60 747.80 0.0M
2021-08-03 735.00 741.20 733.40 736.20 0.0M
2021-08-02 728.80 743.40 728.80 736.60 0.0M
2021-07-30 728.00 736.20 727.80 729.40 0.0M
2021-07-29 724.40 733.40 720.60 733.40 0.0M
2021-07-28 725.80 731.60 725.20 725.20 0.0M
2021-07-27 734.80 740.80 725.00 725.00 0.0M
2021-07-26 733.20 742.00 732.00 732.80 0.0M
2021-07-23 740.00 743.60 740.00 740.00 0.0M
2021-07-22 745.80 750.00 745.80 748.00 0.0M
2021-07-21 749.40 756.00 744.00 749.60 0.0M
2021-07-20 722.60 741.60 718.40 741.60 0.0M
2021-07-19 743.60 743.60 713.80 715.00 0.0M
2021-07-16 744.00 752.60 743.00 747.80 0.0M
2021-07-15 748.60 752.40 740.40 745.40 0.0M
2021-07-14 768.40 775.00 738.80 745.40 0.0M
2021-07-13 770.80 782.00 767.00 767.00 0.0M
2021-07-12 761.00 776.00 760.00 775.80 0.0M
2021-07-09 742.40 758.00 741.00 755.00 0.0M
2021-07-08 767.60 767.60 742.00 746.60 0.0M
2021-07-07 752.00 763.00 752.00 763.00 0.0M
2021-07-06 752.80 761.00 748.60 750.20 0.0M
2021-07-05 757.20 760.60 754.20 759.00 0.0M
2021-07-02 739.80 751.40 739.40 746.40 0.0M
2021-07-01 738.20 744.00 738.20 740.20 0.0M
2021-06-30 732.20 741.40 732.20 734.00 0.0M
2021-06-29 740.00 748.60 733.40 736.60 0.0M
2021-06-28 737.60 739.60 732.60 736.00 0.0M
2021-06-25 725.00 736.40 725.00 736.40 0.0M
2021-06-24 724.20 730.80 722.00 725.20 0.0M
2021-06-23 723.80 728.80 721.20 728.80 0.0M
2021-06-22 722.40 732.40 719.60 725.40 0.0M
2021-06-21 715.40 722.80 710.00 722.80 0.0M
2021-06-18 726.60 734.80 710.00 713.20 0.0M
2021-06-17 725.80 731.40 722.20 731.20 0.0M
2021-06-16 723.20 729.00 718.00 721.60 0.0M
2021-06-15 721.40 729.20 718.80 729.20 0.0M
2021-06-14 735.60 735.60 728.00 729.60 0.0M
2021-06-11 710.00 727.40 710.00 727.40 0.0M
2021-06-10 714.20 720.40 712.80 714.60 0.0M
2021-06-09 729.20 729.40 715.00 715.00 0.0M
2021-06-08 729.80 729.80 720.20 720.20 0.0M
2021-06-07 732.00 735.00 726.80 729.20 0.0M
2021-06-04 724.60 732.40 722.80 725.00 0.0M
2021-06-03 722.60 731.60 722.60 730.00 0.0M
2021-06-02 716.20 725.40 716.20 723.80 0.0M
2021-06-01 722.80 727.60 715.40 715.40 0.0M
2021-05-31 722.20 726.80 719.80 724.40 0.0M
2021-05-28 716.00 725.00 716.00 722.00 0.0M
2021-05-27 716.00 724.80 716.00 723.80 0.0M
2021-05-26 717.00 721.60 712.80 721.60 0.0M
2021-05-25 720.00 720.00 714.60 714.80 0.0M
2021-05-21 689.40 707.80 689.40 704.60 0.0M
2021-05-20 690.40 692.60 685.60 690.00 0.0M
2021-05-19 682.40 686.20 672.60 675.40 0.0M
2021-05-18 703.00 703.20 699.60 701.00 0.0M
2021-05-17 711.60 712.00 695.60 700.20 0.0M
2021-05-14 695.80 708.60 695.80 708.60 0.0M
2021-05-13 679.20 695.40 670.00 695.40 0.0M
2021-05-12 691.80 698.80 684.00 686.00 0.0M
2021-05-11 711.60 711.60 686.20 689.00 0.0M
2021-05-10 723.80 727.40 718.40 722.40 0.0M
2021-05-07 725.40 725.40 713.60 714.00 0.0M
2021-05-06 702.60 715.20 702.60 715.20 0.0M
2021-05-05 694.60 705.20 694.60 705.20 0.0M
2021-05-04 684.20 693.00 681.60 693.00 0.0M
2021-05-03 685.20 692.40 682.60 688.80 0.0M
2021-04-30 685.00 685.40 679.80 680.40 0.0M
2021-04-29 672.40 681.40 672.40 677.40 0.0M
2021-04-28 676.40 682.00 676.40 682.00 0.0M
2021-04-27 676.20 680.00 672.00 679.00 0.0M
2021-04-26 670.20 677.80 670.20 677.60 0.0M
2021-04-23 659.60 674.60 659.60 674.60 0.0M
2021-04-22 676.80 679.80 667.00 668.40 0.0M
2021-04-21 666.40 676.80 666.00 670.80 0.0M
2021-04-20 672.00 672.80 664.60 668.20 0.0M
2021-04-19 682.20 682.20 670.80 670.80 0.0M
2021-04-16 686.80 689.60 676.60 676.60 0.0M
2021-04-15 668.20 686.40 668.20 686.40 0.0M
2021-04-14 669.00 678.00 668.80 673.40 0.0M
2021-04-13 682.80 684.40 669.40 669.40 0.0M
2021-04-12 681.40 686.00 677.60 678.40 0.0M
2021-04-09 670.80 679.00 670.80 679.00 0.0M
2021-04-08 666.80 669.60 662.40 669.60 0.0M
2021-04-07 656.20 662.80 656.20 657.00 0.0M
2021-04-06 666.20 669.40 657.80 657.80 0.0M
2021-04-01 645.60 646.40 641.40 646.40 0.0M
2021-03-31 636.80 645.90 636.80 645.90 0.0M
2021-03-30 642.70 649.00 640.20 643.80 0.0M
2021-03-29 637.40 641.60 635.00 641.60 0.0M
2021-03-26 620.10 634.00 616.40 634.00 0.0M
2021-03-25 610.30 616.20 607.20 611.50 0.0M
2021-03-24 603.30 613.30 603.30 612.40 0.0M
2021-03-23 610.00 611.00 608.00 611.00 0.0M
2021-03-22 612.10 619.90 610.70 611.10 0.0M
2021-03-19 605.60 620.40 604.00 620.40 0.0M
2021-03-18 607.30 617.70 607.30 614.10 0.0M
2021-03-17 604.80 610.00 604.80 606.00 0.0M
2021-03-16 600.50 606.50 600.50 605.60 0.0M
2021-03-15 606.00 608.80 594.70 595.60 0.0M
2021-03-12 603.00 606.30 595.80 595.80 0.0M
2021-03-11 609.50 618.50 606.50 607.30 0.0M
2021-03-10 605.50 613.70 604.40 611.90 0.0M
2021-03-09 592.80 606.70 589.50 604.80 0.0M
2021-03-08 598.00 598.00 588.10 597.00 0.0M
2021-03-05 575.00 575.00 565.60 565.60 0.0M
2021-03-04 578.10 583.40 569.40 570.60 0.0M
2021-03-03 593.20 599.80 590.30 590.50 0.0M
2021-03-02 600.00 600.70 593.10 594.60 0.0M
2021-03-01 581.10 594.10 579.70 594.10 0.0M
2021-02-26 569.10 575.50 565.70 575.50 0.0M
2021-02-25 584.00 587.20 577.00 577.00 0.0M
2021-02-24 575.50 583.40 575.50 580.90 0.0M
2021-02-23 581.00 581.00 566.80 570.00 0.0M
2021-02-22 585.00 585.00 576.30 576.30 0.0M
2021-02-19 589.40 589.40 581.00 587.80 0.0M
2021-02-18 596.50 600.40 579.30 580.70 0.0M
2021-02-17 602.70 608.10 600.50 600.50 0.0M
2021-02-16 597.30 604.40 597.30 604.30 0.0M
2021-02-15 599.50 600.90 596.20 600.40 0.0M
2021-02-12 592.80 596.50 592.80 594.60 0.0M
2021-02-11 595.00 602.80 590.50 594.70 0.0M
2021-02-10 600.00 606.20 594.00 598.10 0.0M
2021-02-09 602.50 604.00 600.00 601.80 0.0M
2021-02-08 609.10 611.80 598.00 598.00 0.0M
2021-02-05 617.00 617.00 612.20 613.50 0.0M
2021-02-04 601.10 612.40 601.10 611.30 0.0M
2021-02-03 609.00 617.20 594.60 594.60 0.0M
2021-02-02 591.90 611.30 591.90 610.00 0.0M
2021-02-01 590.00 593.00 580.00 589.30 0.0M
2021-01-29 594.60 594.60 582.50 582.50 0.0M
2021-01-28 577.70 596.00 571.00 596.00 0.0M
2021-01-27 590.80 596.00 573.60 582.80 0.0M
2021-01-26 596.80 602.50 592.30 598.80 0.0M
2021-01-25 606.30 612.80 590.00 593.40 0.0M
2021-01-22 606.50 610.50 600.00 604.50 0.0M
2021-01-21 613.00 621.30 612.00 613.50 0.0M
2021-01-20 605.30 613.90 604.60 604.60 0.0M
2021-01-19 612.50 616.50 600.00 604.70 0.0M
2021-01-18 603.00 615.80 602.10 615.10 0.0M
2021-01-15 610.20 618.90 603.50 607.70 0.0M
2021-01-14 642.00 651.10 615.70 618.30 0.0M
2021-01-13 639.70 647.30 635.40 643.40 0.0M
2021-01-12 633.50 641.20 629.50 640.00 0.0M
2021-01-11 624.70 632.00 620.00 632.00 0.0M
2021-01-08 611.40 622.50 611.40 617.00 0.0M
2021-01-07 597.60 614.60 597.60 611.00 0.0M
2021-01-06 578.30 604.40 577.60 604.40 0.0M
2021-01-05 583.60 585.60 575.50 575.50 0.0M
2021-01-04 594.00 602.30 577.70 577.70 0.0M